Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Brazil Smallcap Ishares MSCI ETF (NQ: EWZS )

12.06 -0.01 (-0.08%)
Official Closing Price Updated: 4:15 PM EDT, Jun 13, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2020 10.91 11.06 10.86 11.05 62,824 +0.10(+0.88%)
Jun 29, 2020 10.84 10.97 10.56 10.95 44,411 +0.31(+2.96%)
Jun 26, 2020 10.96 10.96 10.62 10.64 35,578 -0.58(-5.14%)
Jun 25, 2020 11.22 11.28 10.96 11.22 51,293 +0.08(+0.71%)
Jun 24, 2020 11.56 11.65 10.98 11.14 62,412 -0.65(-5.49%)
Jun 23, 2020 11.71 11.79 11.67 11.78 42,891 +0.38(+3.37%)
Jun 22, 2020 11.61 11.68 11.34 11.40 44,675 +0.07(+0.62%)
Jun 19, 2020 11.35 11.39 11.14 11.33 24,023 +0.23(+2.05%)
Jun 18, 2020 11.10 11.32 11.04 11.10 29,823 -0.20(-1.78%)
Jun 17, 2020 11.08 11.41 11.07 11.30 49,186 +0.20(+1.81%)
Jun 16, 2020 11.63 11.71 11.05 11.10 52,668 -0.13(-1.17%)
Jun 15, 2020 10.80 11.42 10.65 11.23 122,684 -0.12(-1.01%)
Jun 12, 2020 11.10 11.65 11.10 11.35 155,026 +0.51(+4.73%)
Jun 11, 2020 11.21 11.44 10.62 10.84 279,311 -1.09(-9.11%)
Jun 10, 2020 12.56 12.64 11.90 11.92 269,282 -0.60(-4.79%)
Jun 09, 2020 12.25 12.61 12.19 12.52 521,164 -0.32(-2.50%)
Jun 08, 2020 12.19 12.84 12.18 12.84 527,282 +0.88(+7.34%)
Jun 05, 2020 12.16 12.25 11.91 11.96 204,170 +0.54(+4.71%)
Jun 04, 2020 11.41 11.56 11.24 11.43 86,288 -0.06(-0.53%)
Jun 03, 2020 11.32 11.63 11.27 11.49 492,023 +0.74(+6.87%)
Jun 02, 2020 10.42 10.76 10.36 10.75 383,001 +0.69(+6.82%)
Jun 01, 2020 9.871 10.08 9.871 10.06 123,471 +0.26(+2.66%)
May 29, 2020 9.662 9.862 9.540 9.801 80,448 -0.06(-0.62%)
May 28, 2020 10.04 10.08 9.818 9.862 305,939 -0.30(-2.99%)
May 27, 2020 9.940 10.17 9.792 10.17 143,105 +0.46(+4.74%)
May 26, 2020 9.844 9.905 9.592 9.705 261,282 +0.80(+8.98%)
May 22, 2020 8.828 8.913 8.693 8.906 76,765 -0.06(-0.68%)
May 21, 2020 8.698 8.967 8.698 8.967 59,531 +0.44(+5.20%)
May 20, 2020 8.541 8.680 8.450 8.524 40,949 +0.18(+2.19%)
May 19, 2020 8.446 8.524 8.307 8.341 48,324 -0.07(-0.83%)
May 18, 2020 8.107 8.411 8.081 8.411 30,364 +0.57(+7.32%)
May 15, 2020 7.829 7.994 7.724 7.837 48,337 +0.01(+0.11%)
May 14, 2020 7.464 7.846 7.354 7.829 133,012 +0.19(+2.50%)
May 13, 2020 7.794 7.855 7.516 7.637 94,813 -0.17(-2.12%)
May 12, 2020 8.194 8.241 7.777 7.803 77,974 -0.20(-2.50%)
May 11, 2020 8.098 8.124 7.981 8.002 73,635 -0.23(-2.75%)
May 08, 2020 8.168 8.246 8.072 8.228 140,870 +0.13(+1.61%)
May 07, 2020 8.324 8.324 8.011 8.098 339,929 -0.42(-4.90%)
May 06, 2020 8.619 8.648 8.446 8.515 73,162 -0.26(-2.97%)
May 05, 2020 8.950 9.060 8.724 8.776 95,666 -0.03(-0.39%)
May 04, 2020 8.767 8.828 8.568 8.810 126,558 -0.04(-0.49%)
May 01, 2020 8.967 8.967 8.715 8.854 48,568 -0.36(-3.96%)
Apr 30, 2020 9.419 9.462 9.089 9.219 131,214 -0.46(-4.76%)
Apr 29, 2020 9.306 9.679 9.306 9.679 239,126 +0.57(+6.30%)
Apr 28, 2020 8.819 9.210 8.793 9.106 216,674 +0.65(+7.71%)
Apr 27, 2020 8.324 8.472 8.228 8.454 95,737 +0.37(+4.62%)
Apr 24, 2020 8.654 8.654 7.759 8.081 350,104 -0.96(-10.58%)
Apr 23, 2020 9.349 9.349 8.889 9.036 247,705 -0.30(-3.17%)
Apr 22, 2020 9.106 9.341 9.097 9.332 58,176 +0.41(+4.58%)
Apr 21, 2020 8.880 9.036 8.784 8.923 100,445 -0.25(-2.75%)
Apr 20, 2020 8.932 9.193 8.863 9.175 109,050 +0.09(+0.96%)
Apr 17, 2020 9.184 9.236 8.950 9.089 116,471 +0.14(+1.55%)
Apr 16, 2020 9.054 9.097 8.906 8.950 137,417 -0.09(-0.96%)
Apr 15, 2020 8.915 9.141 8.871 9.036 85,569 -0.09(-0.95%)
Apr 14, 2020 9.045 9.206 9.045 9.123 128,430 +0.30(+3.35%)
Apr 13, 2020 8.828 8.845 8.604 8.828 79,424 -0.18(-2.03%)
Apr 09, 2020 9.175 9.288 8.906 9.010 93,568 +0.13(+1.47%)
Apr 08, 2020 8.454 8.976 8.411 8.880 87,439 +0.31(+3.65%)
Apr 07, 2020 8.724 8.871 8.489 8.567 126,051 +0.44(+5.45%)
Apr 06, 2020 8.011 8.302 7.924 8.124 329,372 +0.54(+7.10%)
Apr 03, 2020 7.777 7.777 7.396 7.585 255,039 -0.34(-4.28%)
Apr 02, 2020 8.063 8.096 7.716 7.924 32,640 +0.08(+1.00%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.